Sandstorm Gold Ltd (NY: SAND )

5.660 -0.060 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.295 5.513 5.295 5.483 1,709,152 +0.21(+3.93%)
Jul 28, 2023 5.236 5.276 5.177 5.276 1,044,501 +0.09(+1.71%)
Jul 27, 2023 5.384 5.394 5.177 5.187 2,001,023 -0.28(-5.06%)
Jul 26, 2023 5.533 5.533 5.394 5.463 1,133,629 -0.03(-0.54%)
Jul 25, 2023 5.414 5.503 5.384 5.493 1,139,073 +0.09(+1.65%)
Jul 24, 2023 5.414 5.473 5.345 5.404 1,113,579 +0.00(+0.00%)
Jul 21, 2023 5.365 5.424 5.345 5.404 696,835 +0.02(+0.37%)
Jul 20, 2023 5.542 5.552 5.384 5.384 1,332,399 -0.16(-2.85%)
Jul 19, 2023 5.542 5.631 5.503 5.542 1,277,051 +0.03(+0.54%)
Jul 18, 2023 5.513 5.572 5.473 5.513 1,142,266 +0.07(+1.27%)
Jul 17, 2023 5.434 5.513 5.389 5.444 1,230,967 -0.04(-0.72%)
Jul 14, 2023 5.513 5.572 5.454 5.483 2,185,299 +0.00(+0.00%)
Jul 13, 2023 5.552 5.552 5.444 5.483 1,874,631 +0.00(+0.00%)
Jul 12, 2023 5.237 5.503 5.217 5.483 3,275,703 +0.29(+5.49%)
Jul 11, 2023 5.217 5.232 5.148 5.198 1,317,660 +0.02(+0.38%)
Jul 10, 2023 5.099 5.193 5.060 5.178 1,909,985 +0.08(+1.54%)
Jul 07, 2023 4.981 5.153 4.932 5.099 2,619,946 +0.22(+4.44%)
Jul 06, 2023 4.922 4.922 4.853 4.883 1,521,198 -0.06(-1.20%)
Jul 05, 2023 5.148 5.178 4.942 4.942 2,242,929 -0.26(-4.92%)
Jul 03, 2023 5.030 5.198 5.030 5.198 1,047,856 +0.16(+3.13%)
Jun 30, 2023 4.971 5.050 4.893 5.040 1,416,467 +0.12(+2.40%)
Jun 29, 2023 4.833 4.922 4.784 4.922 1,667,105 +0.09(+1.83%)
Jun 28, 2023 4.883 4.912 4.804 4.833 1,661,275 -0.08(-1.60%)
Jun 27, 2023 4.961 4.971 4.873 4.912 1,543,661 -0.05(-0.99%)
Jun 26, 2023 4.942 5.011 4.873 4.961 1,247,875 +0.08(+1.61%)
Jun 23, 2023 4.952 5.030 4.873 4.883 1,436,007 -0.01(-0.20%)
Jun 22, 2023 4.824 4.893 4.794 4.893 1,496,165 -0.01(-0.20%)
Jun 21, 2023 4.922 4.942 4.868 4.902 1,880,554 -0.08(-1.58%)
Jun 20, 2023 5.099 5.119 4.971 4.981 1,680,210 -0.24(-4.53%)
Jun 16, 2023 5.139 5.237 5.060 5.217 5,043,711 +0.13(+2.51%)
Jun 15, 2023 5.188 5.217 5.035 5.089 2,815,379 -0.20(-3.72%)
Jun 14, 2023 5.345 5.424 5.227 5.286 3,620,770 -0.02(-0.37%)
Jun 13, 2023 5.129 5.306 5.119 5.306 7,389,139 +0.43(+8.89%)
Jun 12, 2023 4.952 4.952 4.469 4.873 16,913,664 -0.23(-4.44%)
Jun 09, 2023 5.227 5.227 5.089 5.099 2,883,798 -0.16(-3.00%)
Jun 08, 2023 5.296 5.345 5.237 5.257 2,955,884 -0.01(-0.19%)
Jun 07, 2023 5.336 5.404 5.227 5.267 4,284,489 -0.07(-1.29%)
Jun 06, 2023 5.355 5.365 5.267 5.336 1,386,121 +0.00(+0.00%)
Jun 05, 2023 5.336 5.375 5.316 5.336 1,114,881 +0.00(+0.00%)
Jun 02, 2023 5.385 5.404 5.276 5.336 2,796,145 -0.07(-1.27%)
Jun 01, 2023 5.316 5.454 5.276 5.404 2,888,269 +0.14(+2.62%)
May 31, 2023 5.060 5.286 5.050 5.267 2,292,288 +0.22(+4.29%)
May 30, 2023 5.030 5.070 4.981 5.050 2,454,514 +0.02(+0.39%)
May 26, 2023 5.080 5.084 4.991 5.030 1,440,470 +0.04(+0.79%)
May 25, 2023 5.001 5.020 4.942 4.991 1,804,482 -0.05(-0.98%)
May 24, 2023 5.168 5.178 5.020 5.040 1,778,460 -0.14(-2.66%)
May 23, 2023 5.188 5.227 5.139 5.178 2,424,856 -0.05(-0.94%)
May 22, 2023 5.198 5.262 5.173 5.227 1,184,598 +0.03(+0.57%)
May 19, 2023 5.198 5.262 5.101 5.198 2,194,377 +0.06(+1.15%)
May 18, 2023 5.188 5.198 5.050 5.139 2,210,570 -0.14(-2.61%)
May 17, 2023 5.336 5.336 5.217 5.276 1,779,283 -0.07(-1.29%)
May 16, 2023 5.601 5.651 5.326 5.345 2,852,010 -0.32(-5.57%)
May 15, 2023 5.685 5.739 5.646 5.660 1,686,155 +0.01(+0.17%)
May 12, 2023 5.651 5.719 5.611 5.651 2,364,446 -0.01(-0.17%)
May 11, 2023 5.719 5.798 5.611 5.660 3,901,476 -0.21(-3.52%)
May 10, 2023 5.936 5.956 5.749 5.867 2,009,954 -0.05(-0.83%)
May 09, 2023 6.064 6.064 5.867 5.916 4,523,170 -0.15(-2.44%)
May 08, 2023 6.054 6.143 6.025 6.064 1,693,772 +0.04(+0.65%)
May 05, 2023 5.857 6.044 5.778 6.025 1,428,260 +0.01(+0.16%)
May 04, 2023 5.946 6.064 5.946 6.015 2,655,640 +0.07(+1.16%)
May 03, 2023 5.946 6.034 5.897 5.946 1,641,905 +0.01(+0.17%)
May 02, 2023 5.690 5.946 5.631 5.936 2,210,751 +0.24(+4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.